Northwest Biotherapeutics, Inc. (BST:NBYB)
Germany · Delayed Price · Currency is EUR 0.2280
+0.0180 (8.57%)
At close: Nov 7, 2025
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.57% | 2,700 |
| Nov 6, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 8,830 |
| Nov 5, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 1.77% | 32,500 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | 32,900 |
| Nov 3, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | - | 16,950 |
| Oct 31, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 19.00% | 17,500 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Oct 29, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -1.94% | 14,696 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.65% | - |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 15,659 |
| Oct 24, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 16.92% | 29,000 |
| Oct 23, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 1.56% | 2,950 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.69% | 34,400 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.95% | 13,650 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,350 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 18,500 |
| Oct 16, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -7.89% | 4,895 |
| Oct 15, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.88% | 444 |
| Oct 14, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 34,500 |
| Oct 13, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 7.62% | 26,962 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.26% | 5,000 |
| Oct 9, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.84% | 10,250 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.13% | 3,000 |
| Oct 7, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 4.39% | 6,000 |
| Oct 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.15% | 3,500 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| Sep 30, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -15.13% | 10,108 |
| Sep 29, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 0.85% | 1,051 |
| Sep 26, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 3.51% | 30,200 |
| Sep 25, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.57% | 8,100 |
| Sep 24, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -11.76% | 6,150 |
| Sep 23, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 5.31% | 8,000 |
| Sep 22, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 11.88% | 33,675 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 7,150 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 10,800 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 12, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 104,000 |
| Sep 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.88% | 9,491 |
| Sep 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 1.79% | 4,500 |
| Sep 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.75% | 5,000 |
| Sep 8, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.00% | 62,000 |
| Sep 5, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -1.96% | 63,780 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 50,000 |
| Sep 3, 2025 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | -16.80% | 34,808 |
| Sep 2, 2025 | 0.24 | 0.28 | 0.22 | 0.25 | 0.25 | 4.17% | 17,052 |
| Sep 1, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -13.67% | 28,120 |